Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.66 | 19.70 | 19.47 | 19.69 | 3,513,185 | +0.05(+0.25%) |
Apr 28, 2011 | 19.42 | 19.72 | 19.39 | 19.64 | 4,571,918 | +0.18(+0.91%) |
Apr 27, 2011 | 19.15 | 19.51 | 19.10 | 19.46 | 6,080,620 | +0.34(+1.79%) |
Apr 26, 2011 | 18.92 | 19.15 | 18.84 | 19.12 | 3,914,956 | +0.26(+1.40%) |
Apr 25, 2011 | 18.91 | 18.97 | 18.82 | 18.85 | 1,730,606 | -0.07(-0.39%) |
Apr 21, 2011 | 18.84 | 18.93 | 18.66 | 18.93 | 2,751,986 | +0.10(+0.55%) |
Apr 20, 2011 | 18.83 | 18.94 | 18.74 | 18.82 | 5,156,443 | +0.15(+0.79%) |
Apr 19, 2011 | 18.90 | 18.91 | 18.65 | 18.68 | 4,685,393 | -0.23(-1.23%) |
Apr 18, 2011 | 18.98 | 19.01 | 18.80 | 18.91 | 3,465,764 | -0.18(-0.96%) |
Apr 15, 2011 | 18.95 | 19.28 | 18.93 | 19.09 | 4,707,001 | +0.20(+1.07%) |
Apr 14, 2011 | 18.84 | 19.00 | 18.76 | 18.89 | 4,436,382 | -0.05(-0.29%) |
Apr 13, 2011 | 18.74 | 19.03 | 18.73 | 18.95 | 5,925,063 | +0.23(+1.24%) |
Apr 12, 2011 | 18.65 | 18.79 | 18.54 | 18.71 | 5,834,423 | +0.01(+0.07%) |
Apr 11, 2011 | 19.02 | 19.06 | 18.63 | 18.70 | 6,471,331 | -0.40(-2.11%) |
Apr 08, 2011 | 19.29 | 19.31 | 18.97 | 19.10 | 2,447,461 | -0.09(-0.45%) |
Apr 07, 2011 | 19.27 | 19.29 | 19.02 | 19.19 | 3,858,964 | -0.12(-0.63%) |
Apr 06, 2011 | 18.92 | 19.31 | 18.88 | 19.31 | 7,501,383 | +0.46(+2.43%) |
Apr 05, 2011 | 18.89 | 18.97 | 18.83 | 18.85 | 6,644,483 | -0.05(-0.26%) |
Apr 04, 2011 | 19.25 | 19.28 | 18.80 | 18.90 | 8,709,456 | -0.37(-1.94%) |
Apr 01, 2011 | 19.40 | 19.44 | 19.20 | 19.28 | 3,985,217 | -0.01(-0.03%) |
Mar 31, 2011 | 19.42 | 19.51 | 19.27 | 19.28 | 3,795,410 | -0.11(-0.57%) |
Mar 30, 2011 | 19.39 | 19.39 | 19.39 | 19.39 | 3,277,543 | +0.23(+1.21%) |
Mar 29, 2011 | 18.95 | 19.20 | 18.82 | 19.16 | 2,511,094 | +0.20(+1.06%) |
Mar 28, 2011 | 19.07 | 19.14 | 18.96 | 18.96 | 2,251,256 | -0.07(-0.35%) |
Mar 25, 2011 | 19.12 | 19.27 | 19.01 | 19.03 | 3,790,895 | -0.05(-0.26%) |
Mar 24, 2011 | 19.16 | 19.24 | 19.07 | 19.07 | 4,108,716 | +0.01(+0.06%) |
Mar 23, 2011 | 18.92 | 19.11 | 18.83 | 19.06 | 3,035,903 | +0.09(+0.48%) |
Mar 22, 2011 | 18.86 | 19.08 | 18.81 | 18.97 | 3,411,636 | +0.15(+0.78%) |
Mar 21, 2011 | 18.82 | 18.85 | 18.74 | 18.82 | 3,726,801 | +0.20(+1.08%) |
Mar 18, 2011 | 18.69 | 18.79 | 18.49 | 18.62 | 5,522,175 | -0.02(-0.13%) |
Mar 17, 2011 | 18.79 | 18.82 | 18.46 | 18.65 | 6,475,407 | +0.09(+0.49%) |
Mar 16, 2011 | 19.03 | 19.33 | 18.45 | 18.55 | 11,968,446 | -0.48(-2.51%) |
Mar 15, 2011 | 18.84 | 19.08 | 18.84 | 19.03 | 6,556,857 | -0.25(-1.30%) |
Mar 14, 2011 | 19.66 | 19.66 | 19.17 | 19.28 | 6,541,545 | -0.53(-2.69%) |
Mar 11, 2011 | 19.64 | 19.86 | 19.51 | 19.81 | 4,177,211 | +0.20(+1.03%) |
Mar 10, 2011 | 19.75 | 19.98 | 19.56 | 19.61 | 5,083,869 | -0.28(-1.41%) |
Mar 09, 2011 | 19.39 | 19.91 | 19.39 | 19.89 | 5,717,087 | +0.51(+2.62%) |
Mar 08, 2011 | 19.01 | 19.45 | 19.01 | 19.39 | 3,308,141 | +0.34(+1.77%) |
Mar 07, 2011 | 19.16 | 19.41 | 19.04 | 19.05 | 4,504,644 | -0.08(-0.44%) |
Mar 04, 2011 | 19.36 | 19.37 | 18.96 | 19.13 | 4,143,596 | -0.21(-1.06%) |
Mar 03, 2011 | 19.46 | 19.55 | 19.34 | 19.34 | 3,822,416 | +0.12(+0.63%) |
Mar 02, 2011 | 19.33 | 19.42 | 19.15 | 19.22 | 3,839,819 | -0.10(-0.50%) |
Mar 01, 2011 | 19.73 | 19.81 | 19.30 | 19.31 | 6,646,087 | -0.48(-2.42%) |
Feb 28, 2011 | 19.68 | 19.92 | 19.59 | 19.79 | 4,728,341 | +0.17(+0.86%) |
Feb 25, 2011 | 19.53 | 19.64 | 19.40 | 19.62 | 3,830,807 | +0.12(+0.59%) |
Feb 24, 2011 | 19.54 | 19.66 | 19.38 | 19.51 | 7,045,923 | -0.04(-0.22%) |
Feb 23, 2011 | 19.54 | 19.65 | 19.32 | 19.55 | 7,002,668 | +0.04(+0.22%) |
Feb 22, 2011 | 18.93 | 19.59 | 18.79 | 19.51 | 9,433,009 | +0.30(+1.54%) |
Feb 18, 2011 | 19.44 | 19.44 | 19.19 | 19.21 | 5,189,265 | -0.20(-1.03%) |
Feb 17, 2011 | 19.42 | 19.48 | 19.19 | 19.41 | 3,759,486 | -0.03(-0.16%) |
Feb 16, 2011 | 19.62 | 19.74 | 19.30 | 19.44 | 4,738,712 | -0.20(-1.02%) |
Feb 15, 2011 | 19.65 | 19.69 | 19.55 | 19.64 | 2,824,353 | -0.08(-0.40%) |
Feb 14, 2011 | 19.87 | 19.93 | 19.62 | 19.72 | 1,776,124 | -0.18(-0.88%) |
Feb 11, 2011 | 19.84 | 20.04 | 19.82 | 19.90 | 1,866,886 | -0.05(-0.24%) |
Feb 10, 2011 | 19.97 | 20.01 | 19.81 | 19.94 | 2,664,391 | -0.04(-0.21%) |
Feb 09, 2011 | 19.76 | 20.05 | 19.62 | 19.99 | 4,212,607 | +0.17(+0.85%) |
Feb 08, 2011 | 19.73 | 19.82 | 19.60 | 19.82 | 2,689,892 | +0.08(+0.40%) |
Feb 07, 2011 | 19.57 | 19.74 | 19.51 | 19.74 | 2,568,448 | +0.24(+1.21%) |
Feb 04, 2011 | 19.77 | 19.77 | 19.50 | 19.50 | 5,450,738 | -0.32(-1.62%) |
Feb 03, 2011 | 19.73 | 19.87 | 19.62 | 19.82 | 3,938,980 | +0.10(+0.49%) |
Feb 02, 2011 | 19.94 | 19.94 | 19.53 | 19.73 | 6,168,624 | -0.32(-1.60%) |